Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.110 6.190 6.050 6.170 379,466 +0.03(+0.49%)
Jun 29, 2015 6.160 6.175 6.120 6.140 551,615 +0.00(+0.00%)
Jun 26, 2015 6.160 6.180 6.130 6.140 433,789 -0.05(-0.81%)
Jun 25, 2015 6.160 6.200 6.160 6.190 159,264 -0.01(-0.16%)
Jun 24, 2015 6.200 6.210 6.160 6.200 155,412 +0.03(+0.49%)
Jun 23, 2015 6.150 6.180 6.120 6.170 391,716 -0.11(-1.75%)
Jun 22, 2015 6.230 6.300 6.210 6.280 185,795 +0.03(+0.48%)
Jun 19, 2015 6.250 6.270 6.170 6.250 210,957 -0.01(-0.16%)
Jun 18, 2015 6.350 6.370 6.250 6.260 317,867 -0.02(-0.32%)
Jun 17, 2015 6.200 6.300 6.190 6.280 295,631 +0.08(+1.29%)
Jun 16, 2015 6.190 6.220 6.155 6.200 188,200 -0.04(-0.64%)
Jun 15, 2015 6.170 6.300 6.170 6.240 341,230 +0.08(+1.30%)
Jun 12, 2015 6.160 6.190 6.140 6.160 199,373 -0.04(-0.65%)
Jun 11, 2015 6.190 6.210 6.140 6.200 152,609 +0.00(+0.00%)
Jun 10, 2015 6.260 6.260 6.180 6.200 298,596 +0.02(+0.32%)
Jun 09, 2015 6.210 6.230 6.180 6.180 229,758 -0.02(-0.32%)
Jun 08, 2015 6.220 6.220 6.170 6.200 233,050 -0.04(-0.64%)
Jun 05, 2015 6.190 6.250 6.190 6.240 515,679 -0.01(-0.16%)
Jun 04, 2015 6.300 6.300 6.230 6.250 475,419 -0.13(-2.04%)
Jun 03, 2015 6.400 6.420 6.330 6.380 324,503 -0.08(-1.24%)
Jun 02, 2015 6.460 6.490 6.450 6.460 174,504 -0.01(-0.15%)
Jun 01, 2015 6.530 6.610 6.440 6.470 344,416 +0.01(+0.15%)
May 29, 2015 6.460 6.470 6.435 6.460 290,031 +0.02(+0.31%)
May 28, 2015 6.420 6.450 6.365 6.440 351,687 +0.02(+0.31%)
May 27, 2015 6.400 6.440 6.390 6.420 243,661 -0.02(-0.31%)
May 26, 2015 6.440 6.480 6.410 6.440 343,302 -0.09(-1.38%)
May 22, 2015 6.580 6.530 6.530 6.530 1,263,100 -0.06(-0.91%)
May 21, 2015 6.600 6.630 6.590 6.590 301,331 -0.01(-0.15%)
May 20, 2015 6.650 6.670 6.590 6.600 240,952 -0.04(-0.60%)
May 19, 2015 6.700 6.730 6.520 6.640 591,921 -0.16(-2.35%)
May 18, 2015 6.780 6.820 6.750 6.800 258,672 +0.07(+1.04%)
May 15, 2015 6.720 6.750 6.710 6.730 251,839 +0.04(+0.60%)
May 14, 2015 6.710 6.750 6.667 6.690 343,657 +0.12(+1.83%)
May 13, 2015 6.560 6.620 6.535 6.570 416,981 +0.21(+3.30%)
May 12, 2015 6.300 6.370 6.295 6.360 292,180 +0.10(+1.60%)
May 11, 2015 6.350 6.370 6.250 6.260 153,007 -0.09(-1.42%)
May 08, 2015 6.360 6.360 6.293 6.350 225,092 +0.06(+0.95%)
May 07, 2015 6.330 6.340 6.273 6.290 125,603 -0.04(-0.63%)
May 06, 2015 6.410 6.433 6.320 6.330 430,033 -0.05(-0.78%)
May 05, 2015 6.440 6.447 6.370 6.380 408,638 +0.04(+0.63%)
May 04, 2015 6.450 6.450 6.320 6.340 293,697 +0.10(+1.60%)
May 01, 2015 6.220 6.260 6.180 6.240 322,824 -0.01(-0.16%)
Apr 30, 2015 6.260 6.270 6.180 6.250 865,404 -0.19(-2.95%)
Apr 29, 2015 6.500 6.540 6.440 6.440 423,762 -0.05(-0.77%)
Apr 28, 2015 6.420 6.510 6.420 6.490 271,133 +0.08(+1.25%)
Apr 27, 2015 6.260 6.445 6.245 6.410 322,719 +0.26(+4.23%)
Apr 24, 2015 6.150 6.170 6.109 6.150 394,946 -0.05(-0.81%)
Apr 23, 2015 6.180 6.210 6.160 6.200 246,877 +0.03(+0.49%)
Apr 22, 2015 6.240 6.247 6.160 6.170 291,582 -0.08(-1.28%)
Apr 21, 2015 6.260 6.300 6.226 6.250 185,743 +0.01(+0.16%)
Apr 20, 2015 6.250 6.260 6.200 6.240 421,824 -0.08(-1.27%)
Apr 17, 2015 6.320 6.345 6.310 6.320 201,445 +0.01(+0.16%)
Apr 16, 2015 6.380 6.380 6.270 6.310 110,871 -0.02(-0.32%)
Apr 15, 2015 6.270 6.369 6.270 6.330 255,271 +0.03(+0.48%)
Apr 14, 2015 6.310 6.370 6.270 6.300 531,240 -0.02(-0.32%)
Apr 13, 2015 6.370 6.380 6.320 6.320 325,494 -0.11(-1.71%)
Apr 10, 2015 6.490 6.500 6.410 6.430 234,586 +0.09(+1.42%)
Apr 09, 2015 6.350 6.380 6.310 6.340 237,005 -0.11(-1.71%)
Apr 08, 2015 6.570 6.570 6.420 6.450 393,576 -0.15(-2.27%)
Apr 07, 2015 6.540 6.600 6.520 6.600 415,801 +0.00(+0.00%)
Apr 06, 2015 6.670 6.716 6.580 6.600 204,446 +0.11(+1.69%)
Apr 02, 2015 6.510 6.490 6.490 6.490 208,200 -0.08(-1.22%)
Apr 01, 2015 6.490 6.630 6.480 6.570 425,300 +0.10(+1.55%)
Mar 31, 2015 6.480 6.550 6.440 6.470 228,535 -0.03(-0.46%)
Mar 30, 2015 6.600 6.600 6.470 6.500 694,230 -0.17(-2.55%)
Mar 27, 2015 6.720 6.720 6.630 6.670 129,234 -0.04(-0.60%)
Mar 26, 2015 6.700 6.730 6.670 6.710 218,431 +0.06(+0.90%)
Mar 25, 2015 6.690 6.700 6.640 6.650 141,507 +0.01(+0.15%)
Mar 24, 2015 6.650 6.660 6.590 6.640 313,539 -0.04(-0.60%)
Mar 23, 2015 6.580 6.690 6.574 6.680 266,627 +0.13(+1.98%)
Mar 20, 2015 6.400 6.610 6.380 6.550 346,196 +0.23(+3.64%)
Mar 19, 2015 6.250 6.350 6.240 6.320 161,705 +0.02(+0.32%)
Mar 18, 2015 6.090 6.320 6.070 6.300 405,372 +0.18(+2.94%)
Mar 17, 2015 6.070 6.180 6.060 6.120 187,560 -0.03(-0.49%)
Mar 16, 2015 6.200 6.200 6.111 6.150 177,443 +0.02(+0.33%)
Mar 13, 2015 6.150 6.170 6.120 6.130 198,666 -0.02(-0.33%)
Mar 12, 2015 6.170 6.190 6.130 6.150 217,920 +0.02(+0.33%)
Mar 11, 2015 6.170 6.180 6.050 6.130 445,546 -0.06(-0.97%)
Mar 10, 2015 6.230 6.250 6.160 6.190 280,663 -0.03(-0.48%)
Mar 09, 2015 6.250 6.270 6.210 6.220 399,719 -0.03(-0.48%)
Mar 06, 2015 6.300 6.320 6.240 6.250 598,517 -0.16(-2.50%)
Mar 05, 2015 6.470 6.499 6.400 6.410 428,270 -0.05(-0.77%)
Mar 04, 2015 6.510 6.490 6.430 6.460 296,140 -0.03(-0.46%)
Mar 03, 2015 6.570 6.610 6.490 6.490 226,773 -0.06(-0.92%)
Mar 02, 2015 6.630 6.630 6.540 6.550 241,898 -0.04(-0.61%)
Feb 27, 2015 6.640 6.655 6.590 6.590 213,580 -0.01(-0.15%)
Feb 26, 2015 6.690 6.700 6.600 6.600 199,865 +0.00(+0.00%)
Feb 25, 2015 6.610 6.640 6.590 6.600 217,296 +0.10(+1.54%)
Feb 24, 2015 6.520 6.610 6.460 6.500 332,278 -0.03(-0.46%)
Feb 23, 2015 6.570 6.643 6.510 6.530 298,161 +0.02(+0.31%)
Feb 20, 2015 6.590 6.620 6.510 6.510 245,884 -0.06(-0.91%)
Feb 19, 2015 6.630 6.649 6.560 6.570 193,281 -0.03(-0.45%)
Feb 18, 2015 6.620 6.660 6.540 6.600 303,495 -0.05(-0.75%)
Feb 17, 2015 6.590 6.660 6.530 6.650 609,296 -0.24(-3.48%)
Feb 13, 2015 6.870 6.890 6.890 6.890 343,600 +0.17(+2.53%)
Feb 12, 2015 6.730 6.760 6.690 6.720 124,872 +0.03(+0.45%)
Feb 11, 2015 6.750 6.760 6.690 6.690 139,278 -0.05(-0.74%)
Feb 10, 2015 6.760 6.820 6.720 6.740 164,689 -0.05(-0.74%)
Feb 09, 2015 6.790 6.830 6.780 6.790 298,201 +0.08(+1.19%)
Feb 06, 2015 6.820 6.830 6.675 6.710 572,916 -0.26(-3.73%)
Feb 05, 2015 6.870 6.990 6.810 6.970 734,911 +0.03(+0.43%)
Feb 04, 2015 6.980 7.050 6.940 6.940 220,522 +0.03(+0.43%)
Feb 03, 2015 6.920 7.000 6.840 6.910 435,051 +0.02(+0.29%)
Feb 02, 2015 6.850 6.920 6.810 6.890 390,346 +0.00(+0.00%)
Jan 30, 2015 6.750 6.910 6.730 6.890 400,669 +0.13(+1.92%)
Jan 29, 2015 6.940 6.960 6.670 6.760 755,925 -0.35(-4.92%)
Jan 28, 2015 7.140 7.190 7.110 7.110 400,649 -0.05(-0.70%)
Jan 27, 2015 7.070 7.200 7.070 7.160 288,084 +0.11(+1.56%)
Jan 26, 2015 7.180 7.190 7.050 7.050 516,703 -0.16(-2.22%)
Jan 23, 2015 7.270 7.290 7.200 7.210 478,447 -0.11(-1.50%)
Jan 22, 2015 7.350 7.390 7.290 7.320 601,820 +0.04(+0.55%)
Jan 21, 2015 7.390 7.400 7.300 7.280 679,298 +0.10(+1.39%)
Jan 20, 2015 7.060 7.200 7.050 7.180 1,027,596 +0.18(+2.57%)
Jan 16, 2015 6.750 7.040 6.750 7.000 616,881 +0.35(+5.26%)
Jan 15, 2015 6.710 6.760 6.640 6.650 402,101 +0.03(+0.45%)
Jan 14, 2015 6.660 6.700 6.620 6.620 302,965 -0.06(-0.90%)
Jan 13, 2015 6.700 6.750 6.640 6.680 682,604 +0.17(+2.61%)
Jan 12, 2015 6.480 6.545 6.470 6.510 333,921 +0.05(+0.77%)
Jan 09, 2015 6.450 6.540 6.430 6.460 185,717 +0.05(+0.78%)
Jan 08, 2015 6.480 6.520 6.405 6.410 408,908 -0.06(-0.93%)
Jan 07, 2015 6.420 6.510 6.410 6.470 292,944 -0.01(-0.15%)
Jan 06, 2015 6.360 6.530 6.340 6.480 511,119 +0.13(+2.05%)
Jan 05, 2015 6.260 6.360 6.240 6.350 439,765 +0.16(+2.58%)
Jan 02, 2015 6.110 6.280 6.090 6.190 254,030 +0.04(+0.65%)
Dec 31, 2014 6.190 6.150 6.150 6.150 1,359,800 -0.13(-2.07%)
Dec 30, 2014 6.180 6.356 6.180 6.280 778,461 +0.18(+2.95%)
Dec 29, 2014 6.210 6.220 6.070 6.100 474,157 -0.09(-1.45%)
Dec 26, 2014 6.260 6.260 6.190 6.190 441,727 +0.07(+1.14%)
Dec 24, 2014 6.090 6.120 6.120 6.120 373,800 +0.07(+1.16%)
Dec 23, 2014 6.070 6.130 6.050 6.050 472,091 +0.00(+0.00%)
Dec 22, 2014 6.180 6.190 6.030 6.050 907,614 -0.14(-2.26%)
Dec 19, 2014 6.170 6.250 6.140 6.190 529,960 +0.04(+0.65%)
Dec 18, 2014 6.220 6.230 6.140 6.150 510,093 +0.04(+0.65%)
Dec 17, 2014 6.140 6.240 6.070 6.110 1,418,793 -0.02(-0.33%)
Dec 16, 2014 6.340 6.350 6.070 6.130 702,473 -0.17(-2.70%)
Dec 15, 2014 6.560 6.600 6.290 6.300 660,240 -0.32(-4.83%)
Dec 12, 2014 6.650 6.680 6.620 6.620 311,811 -0.02(-0.30%)
Dec 11, 2014 6.650 6.730 6.630 6.640 521,181 -0.02(-0.30%)
Dec 10, 2014 6.700 6.720 6.660 6.660 395,050 +0.00(+0.00%)
Dec 09, 2014 6.520 6.730 6.520 6.660 524,563 +0.25(+3.90%)
Dec 08, 2014 6.380 6.420 6.330 6.410 354,697 +0.03(+0.47%)
Dec 05, 2014 6.460 6.470 6.370 6.380 393,077 -0.13(-2.00%)
Dec 04, 2014 6.620 6.630 6.460 6.510 1,490,408 -0.07(-1.06%)
Dec 03, 2014 6.550 6.600 6.530 6.580 481,124 +0.04(+0.61%)
Dec 02, 2014 6.570 6.660 6.510 6.540 1,260,747 -0.07(-1.06%)
Dec 01, 2014 6.370 6.720 6.360 6.610 751,318 +0.41(+6.61%)
Nov 28, 2014 6.360 6.360 6.186 6.200 759,968 -0.39(-5.92%)
Nov 26, 2014 6.610 6.590 6.590 6.590 435,300 -0.05(-0.75%)
Nov 25, 2014 6.590 6.650 6.580 6.640 374,520 +0.09(+1.37%)
Nov 24, 2014 6.580 6.590 6.530 6.550 382,220 -0.04(-0.61%)
Nov 21, 2014 6.580 6.630 6.510 6.590 451,199 +0.07(+1.07%)
Nov 20, 2014 6.490 6.530 6.470 6.520 246,995 +0.03(+0.46%)
Nov 19, 2014 6.550 6.630 6.400 6.490 487,369 -0.04(-0.61%)
Nov 18, 2014 6.540 6.550 6.500 6.530 362,603 +0.00(+0.00%)
Nov 17, 2014 6.480 6.530 6.450 6.530 365,973 +0.00(+0.00%)
Nov 14, 2014 6.240 6.600 6.230 6.530 919,185 +0.23(+3.65%)
Nov 13, 2014 6.340 6.354 6.300 6.300 732,360 -0.02(-0.32%)
Nov 12, 2014 6.360 6.380 6.320 6.320 463,421 -0.07(-1.10%)
Nov 11, 2014 6.350 6.444 6.310 6.390 320,750 +0.06(+0.95%)
Nov 10, 2014 6.390 6.400 6.270 6.330 548,668 -0.07(-1.09%)
Nov 07, 2014 6.300 6.438 6.290 6.400 564,946 +0.13(+2.07%)
Nov 06, 2014 6.220 6.290 6.210 6.270 650,085 +0.05(+0.80%)
Nov 05, 2014 6.250 6.310 6.200 6.220 1,335,078 -0.28(-4.31%)
Nov 04, 2014 6.490 6.540 6.473 6.500 592,994 -0.06(-0.91%)
Nov 03, 2014 6.500 6.569 6.490 6.560 610,648 +0.00(+0.00%)
Oct 31, 2014 6.440 6.570 6.430 6.560 1,134,938 -0.12(-1.80%)
Oct 30, 2014 6.720 6.790 6.630 6.680 1,100,740 -0.19(-2.77%)
Oct 29, 2014 6.940 6.970 6.870 6.870 331,836 -0.08(-1.15%)
Oct 28, 2014 7.000 7.010 6.930 6.950 444,403 +0.03(+0.43%)
Oct 27, 2014 6.950 6.970 6.920 6.920 179,346 -0.05(-0.72%)
Oct 24, 2014 7.050 7.050 6.950 6.970 168,441 +0.00(+0.00%)
Oct 23, 2014 6.970 6.990 6.940 6.970 350,352 +0.02(+0.29%)
Oct 22, 2014 7.020 7.020 6.942 6.950 293,239 -0.14(-1.97%)
Oct 21, 2014 7.120 7.150 7.080 7.090 233,498 -0.01(-0.14%)
Oct 20, 2014 7.080 7.080 7.030 7.100 259,252 +0.08(+1.14%)
Oct 17, 2014 7.030 7.030 6.950 7.020 497,886 -0.02(-0.21%)
Oct 16, 2014 7.000 7.070 6.980 7.035 513,415 -0.01(-0.21%)
Oct 15, 2014 7.080 7.230 7.050 7.050 507,096 -0.02(-0.28%)
Oct 14, 2014 7.090 7.120 7.070 7.070 269,560 -0.01(-0.14%)
Oct 13, 2014 7.060 7.110 7.030 7.080 572,517 +0.05(+0.71%)
Oct 10, 2014 7.030 7.050 6.970 7.030 377,459 +0.01(+0.14%)
Oct 09, 2014 7.080 7.110 7.020 7.020 595,661 -0.01(-0.14%)
Oct 08, 2014 6.970 7.080 6.870 7.030 632,101 +0.13(+1.88%)
Oct 07, 2014 6.940 6.960 6.870 6.900 268,586 -0.05(-0.72%)
Oct 06, 2014 6.830 6.960 6.810 6.950 478,144 +0.21(+3.12%)
Oct 03, 2014 6.850 6.890 6.740 6.740 1,070,003 -0.18(-2.60%)
Oct 02, 2014 6.970 6.970 6.890 6.920 436,578 -0.05(-0.72%)
Oct 01, 2014 6.890 7.040 6.890 6.970 543,606 +0.09(+1.31%)
Sep 30, 2014 7.030 7.040 6.820 6.880 929,928 -0.18(-2.55%)
Sep 29, 2014 7.080 7.080 7.020 7.060 377,567 -0.01(-0.14%)
Sep 26, 2014 7.060 7.140 7.004 7.070 326,734 +0.02(+0.28%)
Sep 25, 2014 7.120 7.130 6.980 7.050 590,891 -0.08(-1.12%)
Sep 24, 2014 7.180 7.180 7.080 7.130 634,698 -0.05(-0.77%)
Sep 23, 2014 7.240 7.240 7.170 7.185 460,418 -0.03(-0.35%)
Sep 22, 2014 7.210 7.240 7.180 7.210 720,685 -0.07(-0.96%)
Sep 19, 2014 7.450 7.477 7.250 7.280 605,238 -0.21(-2.80%)
Sep 18, 2014 7.460 7.560 7.450 7.490 537,721 +0.00(+0.00%)
Sep 17, 2014 7.560 7.590 7.480 7.490 217,706 -0.08(-1.06%)
Sep 16, 2014 7.570 7.630 7.500 7.570 318,009 +0.03(+0.40%)
Sep 15, 2014 7.560 7.570 7.510 7.540 220,773 -0.02(-0.26%)
Sep 12, 2014 7.560 7.567 7.500 7.560 409,459 -0.02(-0.26%)
Sep 11, 2014 7.620 7.630 7.530 7.580 519,000 -0.07(-0.92%)
Sep 10, 2014 7.690 7.690 7.640 7.650 186,001 -0.03(-0.39%)
Sep 09, 2014 7.680 7.730 7.620 7.680 340,724 -0.01(-0.13%)
Sep 08, 2014 7.680 7.760 7.660 7.690 340,142 -0.07(-0.90%)
Sep 05, 2014 7.730 7.800 7.725 7.760 247,505 +0.03(+0.39%)
Sep 04, 2014 7.820 7.867 7.700 7.730 459,818 -0.08(-1.02%)
Sep 03, 2014 7.790 7.820 7.760 7.810 174,668 +0.06(+0.77%)
Sep 02, 2014 7.810 7.840 7.740 7.750 498,461 -0.15(-1.90%)
Aug 29, 2014 7.910 7.900 7.900 7.900 299,900 -0.04(-0.50%)
Aug 28, 2014 7.880 7.950 7.870 7.940 306,192 +0.13(+1.66%)
Aug 27, 2014 7.820 7.831 7.800 7.810 201,413 -0.01(-0.13%)
Aug 26, 2014 7.880 7.950 7.800 7.820 198,624 +0.02(+0.26%)
Aug 25, 2014 7.870 7.870 7.800 7.800 206,554 -0.05(-0.64%)
Aug 22, 2014 7.890 7.890 7.820 7.850 177,014 -0.03(-0.38%)
Aug 21, 2014 7.840 7.890 7.839 7.880 285,537 -0.01(-0.13%)
Aug 20, 2014 7.880 7.931 7.840 7.890 185,934 +0.03(+0.38%)
Aug 19, 2014 7.900 7.950 7.840 7.860 460,056 -0.06(-0.76%)
Aug 18, 2014 7.910 7.960 7.910 7.920 236,858 -0.04(-0.50%)
Aug 15, 2014 7.910 7.980 7.900 7.960 368,288 -0.07(-0.87%)
Aug 14, 2014 8.060 8.080 8.000 8.030 198,323 +0.03(+0.37%)
Aug 13, 2014 8.010 8.080 7.970 8.000 209,088 -0.04(-0.50%)
Aug 12, 2014 8.040 8.090 8.030 8.040 199,316 -0.02(-0.25%)
Aug 11, 2014 8.000 8.070 8.000 8.060 153,036 +0.04(+0.50%)
Aug 08, 2014 8.050 8.060 8.000 8.020 131,945 -0.01(-0.12%)
Aug 07, 2014 8.040 8.040 7.970 8.030 308,079 -0.03(-0.37%)
Aug 06, 2014 7.950 8.060 7.950 8.060 256,939 +0.11(+1.38%)
Aug 05, 2014 8.000 8.010 7.880 7.950 354,947 -0.09(-1.12%)
Aug 04, 2014 8.170 8.200 8.030 8.040 316,149 -0.14(-1.71%)
Aug 01, 2014 8.180 8.230 8.135 8.180 284,973 +0.02(+0.25%)
Jul 31, 2014 8.220 8.220 8.150 8.160 320,228 -0.06(-0.73%)
Jul 30, 2014 8.290 8.290 8.210 8.220 335,631 -0.05(-0.60%)
Jul 29, 2014 8.240 8.290 8.210 8.270 245,668 +0.01(+0.12%)
Jul 28, 2014 8.240 8.280 8.210 8.260 304,776 -0.05(-0.60%)
Jul 25, 2014 8.220 8.310 8.160 8.310 241,023 +0.14(+1.71%)
Jul 24, 2014 8.310 8.310 8.090 8.170 480,042 -0.16(-1.92%)
Jul 23, 2014 8.310 8.360 8.310 8.330 168,819 +0.01(+0.12%)
Jul 22, 2014 8.350 8.394 8.310 8.320 213,114 -0.06(-0.72%)
Jul 21, 2014 8.480 8.480 8.370 8.380 254,935 -0.01(-0.12%)
Jul 18, 2014 8.420 8.420 8.320 8.390 234,572 -0.11(-1.29%)
Jul 17, 2014 8.370 8.530 8.290 8.500 443,494 +0.21(+2.53%)
Jul 16, 2014 8.260 8.330 8.250 8.290 335,836 +0.05(+0.61%)
Jul 15, 2014 8.430 8.610 8.200 8.240 1,428,069 -0.16(-1.90%)
Jul 14, 2014 8.550 8.590 8.390 8.400 1,353,634 -0.41(-4.65%)
Jul 11, 2014 8.750 8.830 8.680 8.810 601,762 +0.09(+1.03%)
Jul 10, 2014 8.660 8.780 8.660 8.720 641,733 +0.18(+2.11%)
Jul 09, 2014 8.550 8.580 8.480 8.540 280,924 +0.05(+0.59%)
Jul 08, 2014 8.470 8.570 8.430 8.490 422,880 +0.01(+0.12%)
Jul 07, 2014 8.460 8.490 8.400 8.480 285,685 +0.01(+0.12%)
Jul 03, 2014 8.440 8.470 8.470 8.470 204,200 -0.06(-0.70%)
Jul 02, 2014 8.510 8.610 8.480 8.530 494,758 +0.09(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.